Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Geosci FPO [Gsc] (OP: GSCCF )

0.1014 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.1601 0.2100 0.1601 0.2100 35,748 +0.01(+4.12%)
Mar 30, 2023 0.2100 0.2100 0.1961 0.2017 23,650 -0.01(-3.17%)
Mar 29, 2023 0.2100 0.2100 0.1906 0.2083 30,612 +0.00(+1.36%)
Mar 28, 2023 0.1936 0.2092 0.1936 0.2055 116,068 +0.02(+8.16%)
Mar 27, 2023 0.1892 0.1907 0.1846 0.1900 447,998 -0.00(-2.46%)
Mar 24, 2023 0.1826 0.1948 0.1826 0.1948 325,524 +0.01(+5.58%)
Mar 23, 2023 0.2100 0.2228 0.1845 0.1845 306,344 -0.02(-9.65%)
Mar 22, 2023 0.2010 0.2086 0.1998 0.2042 135,166 +0.00(+2.20%)
Mar 21, 2023 0.1973 0.2095 0.1880 0.1998 305,794 +0.01(+5.16%)
Mar 20, 2023 0.1867 0.1980 0.1867 0.1900 126,380 +0.00(+1.12%)
Mar 17, 2023 0.1703 0.1898 0.1703 0.1879 185,508 -0.01(-3.89%)
Mar 16, 2023 0.1935 0.1959 0.1793 0.1955 107,694 +0.00(+0.00%)
Mar 15, 2023 0.2000 0.2010 0.1910 0.1955 320,916 -0.02(-10.16%)
Mar 14, 2023 0.2042 0.2206 0.1947 0.2176 347,868 +0.00(+2.11%)
Mar 13, 2023 0.2159 0.2213 0.2100 0.2131 120,916 -0.01(-2.69%)
Mar 10, 2023 0.2288 0.2299 0.2190 0.2190 104,001 -0.02(-6.81%)
Mar 09, 2023 0.2414 0.2425 0.2339 0.2350 93,494 +0.00(+2.17%)
Mar 08, 2023 0.2319 0.2386 0.2268 0.2300 248,750 -0.00(-2.00%)
Mar 07, 2023 0.2530 0.2600 0.2346 0.2347 128,744 -0.02(-8.32%)
Mar 06, 2023 0.2500 0.2598 0.2500 0.2560 65,198 +0.00(+1.91%)
Mar 03, 2023 0.2455 0.2512 0.2430 0.2512 66,071 +0.01(+4.67%)
Mar 02, 2023 0.2565 0.2565 0.2375 0.2400 203,196 -0.01(-4.04%)
Mar 01, 2023 0.2537 0.2597 0.2500 0.2501 106,244 -0.01(-4.80%)
Feb 28, 2023 0.2591 0.2627 0.2529 0.2627 48,031 +0.00(+1.12%)
Feb 27, 2023 0.2500 0.2598 0.2500 0.2598 141,199 -0.01(-1.96%)
Feb 24, 2023 0.2727 0.2727 0.2640 0.2650 41,488 +0.01(+1.92%)
Feb 23, 2023 0.2652 0.2772 0.2600 0.2600 81,887 -0.02(-7.31%)
Feb 22, 2023 0.2676 0.2894 0.2551 0.2805 66,408 +0.01(+2.94%)
Feb 21, 2023 0.2821 0.2821 0.2725 0.2725 119,319 -0.02(-5.84%)
Feb 17, 2023 0.2662 0.2900 0.2662 0.2894 55,618 +0.02(+5.77%)
Feb 16, 2023 0.2852 0.2879 0.2736 0.2736 89,217 -0.02(-5.46%)
Feb 15, 2023 0.2800 0.2894 0.2748 0.2894 46,732 -0.00(-0.03%)
Feb 14, 2023 0.2805 0.2895 0.2700 0.2895 77,910 +0.01(+4.32%)
Feb 13, 2023 0.2755 0.2869 0.2638 0.2775 153,147 -0.00(-0.89%)
Feb 10, 2023 0.2818 0.2879 0.2700 0.2800 208,607 -0.01(-2.34%)
Feb 09, 2023 0.2806 0.3100 0.2806 0.2867 108,891 -0.03(-9.84%)
Feb 08, 2023 0.2679 0.3238 0.2679 0.3180 85,075 +0.02(+7.07%)
Feb 07, 2023 0.2956 0.3225 0.2953 0.2970 79,982 -0.03(-7.82%)
Feb 06, 2023 0.3222 0.3222 0.2901 0.3222 230,360 +0.01(+3.94%)
Feb 03, 2023 0.3198 0.3276 0.3100 0.3100 59,824 -0.03(-8.47%)
Feb 02, 2023 0.3207 0.3387 0.3110 0.3387 87,235 +0.03(+9.22%)
Feb 01, 2023 0.3274 0.3274 0.3100 0.3101 56,409 -0.01(-4.14%)
Jan 31, 2023 0.3371 0.3371 0.3145 0.3235 80,405 -0.01(-2.56%)
Jan 30, 2023 0.3341 0.3341 0.3253 0.3320 31,623 -0.00(-0.30%)
Jan 27, 2023 0.3428 0.3428 0.3150 0.3330 145,793 -0.00(-1.13%)
Jan 26, 2023 0.3343 0.3435 0.3300 0.3368 5,400 +0.01(+3.44%)
Jan 25, 2023 0.3366 0.3366 0.3145 0.3256 24,725 -0.01(-3.67%)
Jan 24, 2023 0.3233 0.3400 0.3233 0.3380 75,984 +0.01(+2.42%)
Jan 23, 2023 0.3395 0.3432 0.3210 0.3300 184,839 -0.01(-2.94%)
Jan 20, 2023 0.3399 0.3400 0.3100 0.3400 56,037 -0.01(-3.35%)
Jan 19, 2023 0.3600 0.3600 0.3086 0.3518 241,219 -0.03(-6.63%)
Jan 18, 2023 0.3800 0.3824 0.3413 0.3768 80,922 -0.00(-0.84%)
Jan 17, 2023 0.3800 0.4095 0.3650 0.3800 624,443 -0.06(-13.44%)
Jan 13, 2023 0.3390 0.5200 0.3271 0.4390 1,843,348 +0.11(+32.59%)
Jan 12, 2023 0.3238 0.3311 0.3182 0.3311 42,745 +0.02(+6.81%)
Jan 11, 2023 0.3100 0.3100 0.3035 0.3100 36,584 +0.01(+3.33%)
Jan 10, 2023 0.3100 0.3100 0.3000 0.3000 22,705 -0.01(-2.50%)
Jan 09, 2023 0.2866 0.3077 0.2866 0.3077 75,580 +0.01(+2.57%)
Jan 06, 2023 0.2678 0.3000 0.2678 0.3000 65,747 +0.02(+7.14%)
Jan 05, 2023 0.2580 0.2825 0.2579 0.2800 124,504 -0.00(-1.48%)
Jan 04, 2023 0.2842 0.2842 0.2707 0.2842 72,337 +0.03(+13.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.